KissMeData/097800/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	195000	11666107881	1917	1917	1917	1917	39103
3	20230717	194900	11666107881	1917	1917	1917	1917	0
4	20230717	194800	11666107881	1917	1917	1917	1917	0
5	20230717	194700	11666107881	1917	1917	1917	1917	0
6	20230717	194600	11666107881	1917	1917	1917	1917	0
7	20230717	194500	11666107881	1917	1917	1917	1917	0
8	20230717	194400	11666107881	1917	1917	1917	1917	0
9	20230717	194300	11666107881	1917	1917	1917	1917	0
10	20230717	194200	11666107881	1917	1917	1917	1917	0
11	20230717	194100	11666107881	1917	1917	1917	1917	0
12	20230717	194000	11666107881	1917	1917	1917	1917	0
13	20230717	193900	11666107881	1917	1917	1917	1917	0
14	20230717	193800	11666107881	1917	1917	1917	1917	0
15	20230717	193700	11666107881	1917	1917	1917	1917	0
16	20230717	193600	11666107881	1917	1917	1917	1917	0
17	20230717	193500	11666107881	1917	1917	1917	1917	0
18	20230717	193400	11666107881	1917	1917	1917	1917	0
19	20230717	193300	11666107881	1917	1917	1917	1917	0
20	20230717	193200	11666107881	1917	1917	1917	1917	0
21	20230717	193100	11666107881	1917	1917	1917	1917	0
22	20230717	193000	11666107881	1917	1917	1917	1917	0
23	20230717	192900	11666107881	1917	1917	1917	1917	0
24	20230717	192800	11666107881	1917	1917	1917	1917	0
25	20230717	192700	11666107881	1917	1917	1917	1917	0
26	20230717	192600	11666107881	1917	1917	1917	1917	0
27	20230717	192500	11666107881	1917	1917	1917	1917	0
28	20230717	192400	11666107881	1917	1917	1917	1917	0
29	20230717	192300	11666107881	1917	1917	1917	1917	0
30	20230717	192200	11666107881	1917	1917	1917	1917	0
31	20230717	192100	11666107881	1917	1917	1917	1917	0
32	20230717	192000	11666107881	1917	1917	1917	1917	39103
33	20230717	191900	11666107881	1917	1917	1917	1917	0
34	20230717	191800	11666107881	1917	1917	1917	1917	0
35	20230717	191700	11666107881	1917	1917	1917	1917	0
36	20230717	191600	11666107881	1917	1917	1917	1917	0
37	20230717	191500	11666107881	1917	1917	1917	1917	0
38	20230717	191400	11666107881	1917	1917	1917	1917	0
39	20230717	191300	11666107881	1917	1917	1917	1917	0
40	20230717	191200	11666107881	1917	1917	1917	1917	0
41	20230717	191100	11666107881	1917	1917	1917	1917	0
42	20230717	191000	11666107881	1917	1917	1917	1917	0
43	20230717	190900	11666107881	1917	1917	1917	1917	0
44	20230717	190800	11666107881	1917	1917	1917	1917	0
45	20230717	190700	11666107881	1917	1917	1917	1917	0
46	20230717	190600	11666107881	1917	1917	1917	1917	0
47	20230717	190500	11666107881	1917	1917	1917	1917	0
48	20230717	190400	11666107881	1917	1917	1917	1917	0
49	20230717	190300	11666107881	1917	1917	1917	1917	0
50	20230717	190200	11666107881	1917	1917	1917	1917	0
51	20230717	190100	11666107881	1917	1917	1917	1917	0
52	20230717	190000	11666107881	1917	1917	1917	1917	0
53	20230717	185900	11666107881	1917	1917	1917	1917	0
54	20230717	185800	11666107881	1917	1917	1917	1917	0
55	20230717	185700	11666107881	1917	1917	1917	1917	0
56	20230717	185600	11666107881	1917	1917	1917	1917	0
57	20230717	185500	11666107881	1917	1917	1917	1917	0
58	20230717	185400	11666107881	1917	1917	1917	1917	0
59	20230717	185300	11666107881	1917	1917	1917	1917	0
60	20230717	185200	11666107881	1917	1917	1917	1917	0
61	20230717	185100	11666107881	1917	1917	1917	1917	0
62	20230717	185000	11666107881	1917	1917	1917	1917	39103
63	20230717	184900	11666107881	1917	1917	1917	1917	0
64	20230717	184800	11666107881	1917	1917	1917	1917	0
65	20230717	184700	11666107881	1917	1917	1917	1917	0
66	20230717	184600	11666107881	1917	1917	1917	1917	0
67	20230717	184500	11666107881	1917	1917	1917	1917	0
68	20230717	184400	11666107881	1917	1917	1917	1917	0
69	20230717	184300	11666107881	1917	1917	1917	1917	0
70	20230717	184200	11666107881	1917	1917	1917	1917	0
71	20230717	184100	11666107881	1917	1917	1917	1917	0
72	20230717	184000	11666107881	1917	1917	1917	1917	0
73	20230717	183900	11666107881	1917	1917	1917	1917	0
74	20230717	183800	11666107881	1917	1917	1917	1917	0
75	20230717	183700	11666107881	1917	1917	1917	1917	0
76	20230717	183600	11666107881	1917	1917	1917	1917	0
77	20230717	183500	11666107881	1917	1917	1917	1917	0
78	20230717	183400	11666107881	1917	1917	1917	1917	0
79	20230717	183300	11666107881	1917	1917	1917	1917	0
80	20230717	183200	11666107881	1917	1917	1917	1917	0
81	20230717	183100	11666107881	1917	1917	1917	1917	0
82	20230717	183000	11666107881	1917	1917	1917	1917	0
83	20230717	182900	11666107881	1917	1917	1917	1917	0
84	20230717	182800	11666107881	1917	1917	1917	1917	0
85	20230717	182700	11666107881	1917	1917	1917	1917	0
86	20230717	182600	11666107881	1917	1917	1917	1917	0
87	20230717	182500	11666107881	1917	1917	1917	1917	0
88	20230717	182400	11666107881	1917	1917	1917	1917	0
89	20230717	182300	11666107881	1917	1917	1917	1917	0
90	20230717	182200	11666107881	1917	1917	1917	1917	0
91	20230717	182100	11666107881	1917	1917	1917	1917	0
92	20230717	182000	11666107881	1917	1917	1917	1917	39103
93	20230717	181900	11666107881	1917	1917	1917	1917	0
94	20230717	181800	11666107881	1917	1917	1917	1917	0
95	20230717	181700	11666107881	1917	1917	1917	1917	0
96	20230717	181600	11666107881	1917	1917	1917	1917	0
97	20230717	181500	11666107881	1917	1917	1917	1917	0
98	20230717	181400	11666107881	1917	1917	1917	1917	0
99	20230717	181300	11666107881	1917	1917	1917	1917	0
100	20230717	181200	11666107881	1917	1917	1917	1917	0
101	20230717	181100	11666107881	1917	1917	1917	1917	0
102	20230717	181000	11666107881	1917	1917	1917	1917	0
103	20230717	180900	11666107881	1917	1917	1917	1917	0
104	20230717	180800	11666107881	1917	1917	1917	1917	0
105	20230717	180700	11666107881	1917	1917	1917	1917	0
106	20230717	180600	11666107881	1917	1917	1917	1917	0
107	20230717	180500	11666107881	1917	1917	1917	1917	0
108	20230717	180400	11666107881	1917	1917	1917	1917	0
109	20230717	180300	11666107881	1917	1917	1917	1917	0
110	20230717	180200	11666107881	1917	1917	1917	1917	0
111	20230717	180100	11666107881	1917	1917	1917	1917	0
112	20230717	180000	11666107881	1917	1917	1917	1917	0
113	20230717	175900	11666107881	1917	1917	1917	1917	0
114	20230717	175800	11666107881	1917	1917	1917	1917	0
115	20230717	175700	11666107881	1917	1917	1917	1917	0
116	20230717	175600	11666107881	1917	1917	1917	1917	0
117	20230717	175500	11666107881	1917	1917	1917	1917	0
118	20230717	175400	11666107881	1917	1917	1917	1917	0
119	20230717	175300	11666107881	1917	1917	1917	1917	0
120	20230717	175200	11666107881	1917	1917	1917	1917	0
121	20230717	175100	11666107881	1917	1917	1917	1917	0
122	20230717	175000	11666107881	1917	1917	1917	1917	39103
123	20230717	174900	11666107881	1917	1917	1917	1917	0
124	20230717	174800	11666107881	1917	1917	1917	1917	0
125	20230717	174700	11666107881	1917	1917	1917	1917	0
126	20230717	174600	11666107881	1917	1917	1917	1917	0
127	20230717	174500	11666107881	1917	1917	1917	1917	0
128	20230717	174400	11666107881	1917	1917	1917	1917	0
129	20230717	174300	11666107881	1917	1917	1917	1917	0
130	20230717	174200	11666107881	1917	1917	1917	1917	0
131	20230717	174100	11666107881	1917	1917	1917	1917	0
132	20230717	174000	11666107881	1917	1917	1917	1917	0
133	20230717	173900	11666107881	1917	1917	1917	1917	0
134	20230717	173800	11666107881	1917	1917	1917	1917	0
135	20230717	173700	11666107881	1917	1917	1917	1917	0
136	20230717	173600	11666107881	1917	1917	1917	1917	0
137	20230717	173500	11666107881	1917	1917	1917	1917	0
138	20230717	173400	11666107881	1917	1917	1917	1917	0
139	20230717	173300	11666107881	1917	1917	1917	1917	0
140	20230717	173200	11666107881	1917	1917	1917	1917	0
141	20230717	173100	11666107881	1917	1917	1917	1917	0
142	20230717	173000	11666107881	1917	1917	1917	1917	0
143	20230717	172900	11666107881	1917	1917	1917	1917	0
144	20230717	172800	11666107881	1917	1917	1917	1917	0
145	20230717	172700	11666107881	1917	1917	1917	1917	0
146	20230717	172600	11666107881	1917	1917	1917	1917	0
147	20230717	172500	11666107881	1917	1917	1917	1917	0
148	20230717	172400	11666107881	1917	1917	1917	1917	0
149	20230717	172300	11666107881	1917	1917	1917	1917	0
150	20230717	172200	11666107881	1917	1917	1917	1917	0
151	20230717	172100	11666107881	1917	1917	1917	1917	0
152	20230717	172000	11666107881	1917	1917	1917	1917	39103
153	20230717	171900	11666107881	1917	1917	1917	1917	0
154	20230717	171800	11666107881	1917	1917	1917	1917	0
155	20230717	171700	11666107881	1917	1917	1917	1917	0
156	20230717	171600	11666107881	1917	1917	1917	1917	0
157	20230717	171500	11666107881	1917	1917	1917	1917	0
158	20230717	171400	11666107881	1917	1917	1917	1917	0
159	20230717	171300	11666107881	1917	1917	1917	1917	0
160	20230717	171200	11666107881	1917	1917	1917	1917	0
161	20230717	171100	11666107881	1917	1917	1917	1917	0
162	20230717	171000	11666107881	1917	1917	1917	1917	0
163	20230717	170900	11666107881	1917	1917	1917	1917	0
164	20230717	170800	11666107881	1917	1917	1917	1917	0
165	20230717	170700	11666107881	1917	1917	1917	1917	0
166	20230717	170600	11666107881	1917	1917	1917	1917	0
167	20230717	170500	11666107881	1917	1917	1917	1917	0
168	20230717	170400	11666107881	1917	1917	1917	1917	0
169	20230717	170300	11666107881	1917	1917	1917	1917	0
170	20230717	170200	11666107881	1917	1917	1917	1917	0
171	20230717	170100	11666107881	1917	1917	1917	1917	0
172	20230717	170000	11666107881	1917	1917	1917	1917	0
173	20230717	165900	11666107881	1917	1917	1917	1917	0
174	20230717	165800	11666107881	1917	1917	1917	1917	0
175	20230717	165700	11666107881	1917	1917	1917	1917	0
176	20230717	165600	11666107881	1917	1917	1917	1917	0
177	20230717	165500	11666107881	1917	1917	1917	1917	0
178	20230717	165400	11666107881	1917	1917	1917	1917	0
179	20230717	165300	11666107881	1917	1917	1917	1917	0
180	20230717	165200	11666107881	1917	1917	1917	1917	0
181	20230717	165100	11666107881	1917	1917	1917	1917	0
182	20230717	165000	11666107881	1917	1917	1917	1917	39103
183	20230717	164900	11666107881	1917	1917	1917	1917	0
184	20230717	164800	11666107881	1917	1917	1917	1917	0
185	20230717	164700	11666107881	1917	1917	1917	1917	0
186	20230717	164600	11666107881	1917	1917	1917	1917	0
187	20230717	164500	11666107881	1917	1917	1917	1917	0
188	20230717	164400	11666107881	1917	1917	1917	1917	0
189	20230717	164300	11666107881	1917	1917	1917	1917	0
190	20230717	164200	11666107881	1917	1917	1917	1917	0
191	20230717	164100	11666107881	1917	1917	1917	1917	0
192	20230717	164000	11666107881	1917	1917	1917	1917	0
193	20230717	163900	11666107881	1917	1917	1917	1917	0
194	20230717	163800	11666107881	1917	1917	1917	1917	0
195	20230717	163700	11666107881	1917	1917	1917	1917	0
196	20230717	163600	11666107881	1917	1917	1917	1917	0
197	20230717	163500	11666107881	1917	1917	1917	1917	0
198	20230717	163400	11666107881	1917	1917	1917	1917	0
199	20230717	163300	11666107881	1917	1917	1917	1917	0
200	20230717	163200	11666107881	1917	1917	1917	1917	0
201	20230717	163100	11666107881	1917	1917	1917	1917	0
202	20230717	163000	11666107881	1917	1917	1917	1917	0
203	20230717	162900	11666107881	1917	1917	1917	1917	0
204	20230717	162800	11666107881	1917	1917	1917	1917	0
205	20230717	162700	11666107881	1917	1917	1917	1917	0
206	20230717	162600	11666107881	1917	1917	1917	1917	0
207	20230717	162500	11666107881	1917	1917	1917	1917	0
208	20230717	162400	11666107881	1917	1917	1917	1917	0
209	20230717	162300	11666107881	1917	1917	1917	1917	0
210	20230717	162200	11666107881	1917	1917	1917	1917	0
211	20230717	162100	11666107881	1917	1917	1917	1917	0
212	20230717	162000	11666107881	1917	1917	1917	1917	39103
213	20230717	161900	11666107881	1917	1917	1917	1917	0
214	20230717	161800	11666107881	1917	1917	1917	1917	0
215	20230717	161700	11666107881	1917	1917	1917	1917	0
216	20230717	161600	11666107881	1917	1917	1917	1917	0
217	20230717	161500	11666107881	1917	1917	1917	1917	0
218	20230717	161400	11666107881	1917	1917	1917	1917	0
219	20230717	161300	11666107881	1917	1917	1917	1917	0
220	20230717	161200	11666107881	1917	1917	1917	1917	0
221	20230717	161100	11666107881	1917	1917	1917	1917	0
222	20230717	161000	11666107881	1917	1917	1917	1917	0
223	20230717	160900	11666107881	1917	1917	1917	1917	0
224	20230717	160800	11666107881	1917	1917	1917	1917	0
225	20230717	160700	11666107881	1917	1917	1917	1917	0
226	20230717	160600	11666107881	1917	1917	1917	1917	0
227	20230717	160500	11666107881	1917	1917	1917	1917	0
228	20230717	160400	11666107881	1917	1917	1917	1917	0
229	20230717	160300	11666107881	1917	1917	1917	1917	0
230	20230717	160200	11666107881	1917	1917	1917	1917	0
231	20230717	160100	11666107881	1917	1917	1917	1917	0
232	20230717	160000	11666107881	1917	1917	1917	1917	0
233	20230717	155900	11666107881	1917	1917	1917	1917	0
234	20230717	155800	11666107881	1917	1917	1917	1917	0
235	20230717	155700	11666107881	1917	1917	1917	1917	0
236	20230717	155600	11666107881	1917	1917	1917	1917	0
237	20230717	155500	11666107881	1917	1917	1917	1917	0
238	20230717	155400	11666107881	1917	1917	1917	1917	0
239	20230717	155300	11666107881	1917	1917	1917	1917	0
240	20230717	155200	11666107881	1917	1917	1917	1917	0
241	20230717	155100	11666107881	1917	1917	1917	1917	0
242	20230717	155000	11666107881	1917	1917	1917	1917	39103
243	20230717	154900	11666107881	1917	1917	1917	1917	0
244	20230717	154800	11666107881	1917	1917	1917	1917	0
245	20230717	154700	11666107881	1917	1917	1917	1917	0
246	20230717	154600	11666107881	1917	1917	1917	1917	0
247	20230717	154500	11666107881	1917	1917	1917	1917	0
248	20230717	154400	11666107881	1917	1917	1917	1917	0
249	20230717	154300	11666107881	1917	1917	1917	1917	0
250	20230717	154200	11666107881	1917	1917	1917	1917	0
251	20230717	154100	11666107881	1917	1917	1917	1917	0
252	20230717	154000	11666107881	1917	1917	1917	1917	0
253	20230717	153900	11666107881	1917	1917	1917	1917	0
254	20230717	153800	11666107881	1917	1917	1917	1917	0
255	20230717	153700	11666107881	1917	1917	1917	1917	0
256	20230717	153600	11666107881	1917	1917	1917	1917	0
257	20230717	153500	11666107881	1917	1917	1917	1917	0
258	20230717	153400	11666107881	1917	1917	1917	1917	0
259	20230717	153300	11666107881	1917	1917	1917	1917	0
260	20230717	153200	11666107881	1917	1917	1917	1917	0
261	20230717	153100	11666107881	1917	1917	1917	1917	0
262	20230717	153000	11666107881	1917	1917	1917	1917	39103
263	20230717	152900	11591147430	1914	1914	1914	1914	0
264	20230717	152800	11591147430	1914	1914	1914	1914	0
265	20230717	152700	11591147430	1914	1914	1914	1914	0
266	20230717	152600	11591147430	1914	1914	1914	1914	0
267	20230717	152500	11591147430	1914	1914	1914	1914	0
268	20230717	152400	11591147430	1914	1914	1914	1914	0
269	20230717	152300	11591147430	1914	1914	1914	1914	0
270	20230717	152200	11591147430	1914	1914	1914	1914	0
271	20230717	152100	11591147430	1914	1914	1914	1914	0
272	20230717	152000	11591147430	1914	1914	1914	1914	0
273	20230717	151900	11591147430	1914	1913	1915	1911	14487
274	20230717	151800	11563435237	1914	1915	1915	1914	1718
275	20230717	151700	11560146901	1916	1915	1917	1911	3093
276	20230717	151600	11554223663	1915	1916	1918	1913	12269
277	20230717	151500	11530732532	1916	1914	1918	1914	10192
278	20230717	151400	11511212181	1914	1909	1915	1909	3618
279	20230717	151300	11504297554	1900	1888	1910	1888	46189
280	20230717	151200	11416505026	1888	1891	1892	1887	11546
281	20230717	151100	11394698692	1891	1904	1904	1890	4477
282	20230717	151000	11386216490	1901	1894	1905	1886	27762
283	20230717	150900	11333506130	1897	1886	1897	1885	26352
284	20230717	150800	11283706359	1886	1883	1887	1883	7372
285	20230717	150700	11269810658	1884	1888	1888	1883	4918
286	20230717	150600	11260544332	1888	1888	1888	1883	1000
287	20230717	150500	11258658012	1888	1888	1888	1882	6351
288	20230717	150400	11246699745	1888	1882	1889	1881	20647
289	20230717	150300	11207769027	1882	1888	1889	1882	3221
290	20230717	150200	11201695328	1885	1877	1885	1877	16455
291	20230717	150100	11170775104	1877	1871	1877	1866	34621
292	20230717	150000	11106046223	1869	1839	1896	1827	19932
293	20230717	145900	11068888020	1827	1896	1896	1816	78982
294	20230717	145800	10921252522	1894	1899	1899	1894	15047
295	20230717	145700	10892719240	1898	1896	1899	1895	6548
296	20230717	145600	10880293939	1895	1899	1899	1894	5888
297	20230717	145500	10869120157	1898	1890	1900	1890	18428
298	20230717	145400	10834134008	1895	1906	1908	1890	52973
299	20230717	145300	10733678650	1905	1920	1920	1905	20297
300	20230717	145200	10694876990	1913	1917	1928	1913	34812
301	20230717	145100	10628094557	1920	1917	1923	1915	12192
302	20230717	145000	10604718735	1920	1915	1920	1914	13705
303	20230717	144900	10578463441	1916	1927	1927	1915	33292
304	20230717	144800	10514521843	1925	1929	1930	1924	12458
305	20230717	144700	10490517285	1930	1925	1930	1923	11817
306	20230717	144600	10467764663	1924	1931	1931	1923	19650
307	20230717	144500	10429915256	1930	1926	1932	1925	17270
308	20230717	144400	10396652462	1925	1934	1935	1925	28614
309	20230717	144300	10341443970	1935	1939	1940	1934	12574
310	20230717	144200	10317097144	1940	1942	1943	1938	10597
311	20230717	144100	10296527400	1941	1940	1943	1939	8868
312	20230717	144000	10279316417	1940	1937	1940	1937	2557
313	20230717	143900	10274359653	1938	1937	1938	1935	9416
314	20230717	143800	10256116199	1935	1938	1938	1935	5416
315	20230717	143700	10245629451	1935	1939	1939	1934	13300
316	20230717	143600	10219884494	1937	1941	1943	1936	25319
317	20230717	143500	10170798378	1943	1939	1943	1939	11050
318	20230717	143400	10149361096	1940	1934	1940	1934	18253
319	20230717	143300	10113985046	1937	1929	1937	1929	13465
320	20230717	143200	10087966758	1930	1931	1931	1929	8191
321	20230717	143100	10072159930	1930	1930	1931	1927	13183
322	20230717	143000	10046734362	1930	1935	1937	1930	7622
323	20230717	142900	10032001767	1937	1942	1942	1935	27105
324	20230717	142800	9979495330	1938	1935	1942	1934	21402
325	20230717	142700	9938041400	1934	1929	1935	1928	19965
326	20230717	142600	9899474735	1928	1927	1929	1927	10172
327	20230717	142500	9879861411	1928	1922	1930	1922	12094
328	20230717	142400	9856574468	1925	1922	1925	1921	6820
329	20230717	142300	9843463377	1924	1922	1925	1921	5651
330	20230717	142200	9832599816	1924	1924	1925	1922	1551
331	20230717	142100	9829616848	1922	1923	1924	1921	10305
332	20230717	142000	9809808291	1924	1924	1924	1920	2594
333	20230717	141900	9804817963	1920	1920	1924	1919	13771
334	20230717	141800	9778366380	1921	1915	1921	1915	10986
335	20230717	141700	9757277858	1916	1914	1917	1914	4883
336	20230717	141600	9747926431	1915	1912	1916	1912	3476
337	20230717	141500	9741269795	1913	1917	1918	1908	4796
338	20230717	141400	9732093178	1908	1909	1918	1904	23279
339	20230717	141300	9687710560	1911	1924	1927	1909	36737
340	20230717	141200	9617265582	1927	1928	1933	1924	12687
341	20230717	141100	9592801272	1927	1930	1935	1927	17803
342	20230717	141000	9558455100	1927	1926	1930	1922	9545
343	20230717	140900	9540051291	1923	1927	1928	1923	11785
344	20230717	140800	9517360055	1928	1927	1929	1923	16224
345	20230717	140700	9486107448	1927	1924	1927	1921	1908
346	20230717	140600	9482432155	1921	1913	1924	1910	12198
347	20230717	140500	9459077103	1909	1915	1922	1909	26513
348	20230717	140400	9408324363	1912	1916	1917	1909	18767
349	20230717	140300	9372431392	1916	1921	1921	1915	21865
350	20230717	140200	9330484468	1920	1924	1924	1920	8077
351	20230717	140100	9314962514	1924	1927	1927	1923	6634
352	20230717	140000	9302200146	1924	1925	1929	1923	5259
353	20230717	135900	9292079810	1924	1920	1930	1920	11333
354	20230717	135800	9270311505	1920	1929	1935	1920	17982
355	20230717	135700	9235713985	1930	1935	1937	1930	27730
356	20230717	135600	9182144485	1935	1937	1938	1934	7226
357	20230717	135500	9168157490	1939	1936	1939	1936	415
358	20230717	135400	9167354047	1936	1936	1936	1936	2662
359	20230717	135300	9162200415	1935	1936	1936	1934	4351
360	20230717	135200	9153780105	1936	1940	1940	1933	21416
361	20230717	135100	9112321399	1940	1944	1944	1939	20533
362	20230717	135000	9072460535	1944	1944	1944	1943	2902
363	20230717	134900	9066820235	1944	1942	1944	1942	2763
364	20230717	134800	9061450825	1944	1950	1950	1941	25807
365	20230717	134700	9011254981	1953	1956	1956	1948	16319
366	20230717	134600	8979434935	1954	1956	1956	1954	5289
367	20230717	134500	8969098202	1956	1960	1960	1956	3749
368	20230717	134400	8961762344	1960	1959	1960	1959	2606
369	20230717	134300	8956655990	1958	1958	1958	1958	4131
370	20230717	134200	8948567492	1958	1958	1959	1957	399
371	20230717	134100	8947786248	1956	1955	1956	1955	3296
372	20230717	134000	8941339934	1955	1958	1958	1955	4431
373	20230717	133900	8932674325	1958	1954	1958	1954	1548
374	20230717	133800	8929647595	1955	1958	1959	1955	3961
375	20230717	133700	8921900028	1958	1956	1958	1955	1000
376	20230717	133600	8919944606	1958	1959	1959	1956	10591
377	20230717	133500	8899226206	1959	1963	1963	1959	5712
378	20230717	133400	8888030590	1963	1964	1964	1960	8630
379	20230717	133300	8871106075	1963	1963	1963	1961	2049
380	20230717	133200	8867083968	1961	1960	1964	1956	6929
381	20230717	133100	8853510760	1964	1966	1968	1964	8605
382	20230717	133000	8836594404	1967	1953	1967	1952	40453
383	20230717	132900	8757409794	1953	1950	1953	1949	5943
384	20230717	132800	8745819554	1949	1949	1950	1949	2960
385	20230717	132700	8740048376	1950	1948	1950	1948	5969
386	20230717	132600	8728411793	1948	1949	1949	1948	3646
387	20230717	132500	8721308778	1949	1951	1952	1948	32763
388	20230717	132400	8657430451	1951	1948	1953	1948	13656
389	20230717	132300	8630793416	1948	1952	1952	1948	4210
390	20230717	132200	8622591754	1952	1950	1952	1950	582
391	20230717	132100	8621456850	1950	1952	1952	1948	4812
392	20230717	132000	8612072537	1952	1947	1953	1947	2731
393	20230717	131900	8606747830	1946	1953	1953	1946	4881
394	20230717	131800	8597241861	1953	1945	1954	1943	16391
395	20230717	131700	8565292374	1945	1947	1947	1941	5259
396	20230717	131600	8555081295	1947	1949	1950	1947	3350
397	20230717	131500	8548551213	1949	1944	1949	1938	12710
398	20230717	131400	8523870003	1938	1939	1945	1938	5948
399	20230717	131300	8512332373	1939	1939	1945	1938	7282
400	20230717	131200	8498212611	1937	1935	1951	1930	25145
401	20230717	131100	8449567226	1934	1935	1940	1930	21772
402	20230717	131000	8407451950	1936	1953	1953	1935	48628
403	20230717	130900	8312750239	1953	1960	1960	1953	6982
404	20230717	130800	8299101704	1960	1960	1960	1957	2351
405	20230717	130700	8294495845	1960	1960	1960	1959	3432
406	20230717	130600	8287770971	1960	1961	1961	1960	1822
407	20230717	130500	8284199800	1960	1966	1966	1960	9489
408	20230717	130400	8265588633	1966	1965	1966	1963	8407
409	20230717	130300	8249078636	1966	1971	1971	1966	2137
410	20230717	130200	8244877269	1971	1973	1973	1966	1902
411	20230717	130100	8241134061	1973	1974	1974	1970	3318
412	20230717	130000	8234593114	1974	1973	1975	1970	9661
413	20230717	125900	8215534643	1973	1973	1973	1971	646
414	20230717	125800	8214260723	1973	1968	1973	1968	7162
415	20230717	125700	8200150160	1968	1968	1970	1968	1199
416	20230717	125600	8197789881	1970	1968	1970	1963	2005
417	20230717	125500	8193850223	1968	1964	1968	1964	6133
418	20230717	125400	8181802975	1964	1965	1965	1962	4209
419	20230717	125300	8173537155	1964	1970	1970	1964	1511
420	20230717	125200	8170567364	1964	1971	1972	1964	2837
421	20230717	125100	8164981607	1972	1966	1972	1963	3480
422	20230717	125000	8158127834	1972	1970	1972	1967	577
423	20230717	124900	8156992435	1970	1964	1970	1964	2787
424	20230717	124800	8151513896	1962	1964	1964	1962	16960
425	20230717	124700	8118227793	1964	1970	1970	1963	19081
426	20230717	124600	8080701401	1970	1973	1973	1970	8527
427	20230717	124500	8063885231	1974	1977	1977	1974	36397
428	20230717	124400	7992020638	1977	1975	1977	1975	7560
429	20230717	124300	7977079460	1976	1976	1976	1975	1518
430	20230717	124200	7974079897	1977	1977	1977	1976	7497
431	20230717	124100	7959265416	1977	1976	1977	1976	4062
432	20230717	124000	7951237318	1977	1977	1978	1977	6133
433	20230717	123900	7939111361	1978	1978	1978	1977	4016
434	20230717	123800	7931169059	1977	1977	1978	1976	14603
435	20230717	123700	7902292788	1977	1977	1977	1976	10055
436	20230717	123600	7882414280	1976	1976	1977	1976	2428
437	20230717	123500	7877615190	1976	1976	1977	1976	2436
438	20230717	123400	7872801553	1976	1975	1976	1974	3536
439	20230717	123300	7865817381	1975	1975	1976	1974	3287
440	20230717	123200	7859326734	1974	1973	1975	1973	1564
441	20230717	123100	7856239564	1973	1974	1975	1973	7909
442	20230717	123000	7840628244	1975	1975	1975	1975	1412
443	20230717	122900	7837839544	1975	1975	1975	1974	856
444	20230717	122800	7836148970	1975	1976	1976	1975	9609
445	20230717	122700	7817165827	1976	1976	1976	1975	5147
446	20230717	122600	7806995955	1975	1975	1976	1975	3241
447	20230717	122500	7800594360	1975	1976	1976	1975	3607
448	20230717	122400	7793469572	1976	1977	1977	1976	3503
449	20230717	122300	7786547575	1977	1977	1978	1977	27888
450	20230717	122200	7731397270	1977	1975	1977	1974	24521
451	20230717	122100	7682953451	1975	1974	1975	1973	15039
452	20230717	122000	7653266231	1974	1973	1974	1973	2664
453	20230717	121900	7648009951	1973	1973	1974	1973	3260
454	20230717	121800	7641576475	1973	1972	1973	1972	3684
455	20230717	121700	7634308843	1972	1970	1972	1969	7331
456	20230717	121600	7619860379	1970	1968	1970	1968	3965
457	20230717	121500	7612054923	1968	1968	1968	1966	1879
458	20230717	121400	7608358655	1969	1968	1969	1968	261
459	20230717	121300	7607844955	1968	1967	1969	1967	1877
460	20230717	121200	7604151443	1967	1968	1968	1964	3416
461	20230717	121100	7597429823	1969	1965	1969	1964	4000
462	20230717	121000	7589570113	1964	1965	1965	1964	1814
463	20230717	120900	7586006471	1965	1969	1969	1964	2818
464	20230717	120800	7580470043	1965	1969	1970	1965	13875
465	20230717	120700	7553165160	1970	1969	1970	1969	2092
466	20230717	120600	7549046011	1970	1971	1971	1969	6867
467	20230717	120500	7535517043	1971	1972	1972	1971	1437
468	20230717	120400	7532684043	1972	1971	1973	1970	2309
469	20230717	120300	7528131771	1971	1974	1974	1969	2680
470	20230717	120200	7522848066	1975	1976	1977	1967	4768
471	20230717	120100	7513431493	1977	1967	1977	1966	16125
472	20230717	120000	7481647043	1967	1976	1976	1966	9928
473	20230717	115900	7462082444	1976	1978	1979	1975	6357
474	20230717	115800	7449511558	1978	1976	1978	1973	27044
475	20230717	115700	7396059331	1975	1970	1976	1970	46261
476	20230717	115600	7304777036	1969	1966	1969	1966	6839
477	20230717	115500	7291319721	1966	1968	1969	1965	5925
478	20230717	115400	7279667630	1968	1968	1968	1968	2699
479	20230717	115300	7274355998	1968	1966	1968	1966	1163
480	20230717	115200	7272067852	1966	1966	1966	1965	352
481	20230717	115100	7271375942	1967	1968	1970	1967	4766
482	20230717	115000	7261993901	1968	1969	1969	1962	2041
483	20230717	114900	7257979328	1969	1963	1969	1960	14241
484	20230717	114800	7229981656	1963	1966	1966	1963	8114
485	20230717	114700	7214048447	1966	1966	1967	1966	3761
486	20230717	114600	7206652005	1966	1963	1967	1961	2813
487	20230717	114500	7201130219	1963	1966	1966	1963	7048
488	20230717	114400	7187290391	1966	1969	1969	1966	875
489	20230717	114300	7185567857	1970	1965	1970	1958	24024
490	20230717	114200	7138309649	1966	1968	1968	1966	5497
491	20230717	114100	7127499273	1968	1967	1969	1966	6138
492	20230717	114000	7115423722	1966	1962	1966	1960	9137
493	20230717	113900	7097476791	1963	1959	1963	1959	4325
494	20230717	113800	7088998257	1958	1958	1960	1956	5010
495	20230717	113700	7079190294	1960	1963	1963	1959	2803
496	20230717	113600	7073696364	1963	1957	1963	1957	3095
497	20230717	113500	7067632167	1956	1962	1963	1956	11677
498	20230717	113400	7044765744	1963	1964	1965	1960	20816
499	20230717	113300	7003910405	1965	1965	1966	1965	4138
500	20230717	113200	6995779134	1965	1967	1967	1965	2700
501	20230717	113100	6990470863	1968	1969	1969	1967	2936
502	20230717	113000	6984691966	1968	1969	1969	1968	3689
503	20230717	112900	6977429325	1969	1969	1970	1969	415
504	20230717	112800	6976612180	1970	1971	1971	1969	1887
505	20230717	112700	6972894626	1971	1974	1975	1970	3278
506	20230717	112600	6966430180	1975	1969	1975	1968	23240
507	20230717	112500	6920602608	1970	1970	1971	1965	2385
508	20230717	112400	6915909200	1971	1966	1972	1965	7480
509	20230717	112300	6901191944	1966	1973	1975	1965	14399
510	20230717	112200	6872817377	1968	1968	1973	1968	28623
511	20230717	112100	6816408471	1968	1963	1969	1963	322
512	20230717	112000	6815775670	1961	1969	1970	1961	10637
513	20230717	111900	6794879303	1970	1968	1970	1965	1790
514	20230717	111800	6791358047	1968	1971	1972	1965	3093
515	20230717	111700	6785269514	1972	1963	1973	1963	20114
516	20230717	111600	6745660833	1960	1963	1965	1960	23473
517	20230717	111500	6699628410	1963	1967	1967	1960	66944
518	20230717	111400	6568069668	1966	1968	1968	1966	7034
519	20230717	111300	6554233872	1968	1972	1973	1968	7657
520	20230717	111200	6539150589	1972	1975	1975	1970	13989
521	20230717	111100	6511547127	1975	1976	1976	1972	6803
522	20230717	111000	6498112001	1976	1972	1977	1970	9783
523	20230717	110900	6478790688	1976	1979	1980	1970	22598
524	20230717	110800	6434120383	1979	1980	1980	1977	32107
525	20230717	110700	6370591379	1980	1968	1980	1967	120056
526	20230717	110600	6133286513	1968	1968	1971	1965	9906
527	20230717	110500	6113803012	1971	1970	1972	1968	8945
528	20230717	110400	6096176453	1971	1971	1972	1971	5849
529	20230717	110300	6084646472	1971	1972	1973	1971	8746
530	20230717	110200	6067406153	1971	1971	1972	1970	18379
531	20230717	110100	6031174409	1971	1972	1973	1971	8046
532	20230717	110000	6015309663	1972	1965	1973	1964	39363
533	20230717	105900	5937814383	1966	1969	1969	1965	12572
534	20230717	105800	5913076392	1970	1964	1970	1962	35534
535	20230717	105700	5843192947	1963	1962	1964	1960	11641
536	20230717	105600	5820346922	1960	1960	1963	1960	15151
537	20230717	105500	5790628230	1960	1952	1962	1950	31754
538	20230717	105400	5728503561	1952	1949	1952	1949	24549
539	20230717	105300	5680621875	1950	1950	1953	1949	15448
540	20230717	105200	5650490708	1953	1950	1953	1948	20902
541	20230717	105100	5609735427	1949	1953	1955	1949	42606
542	20230717	105000	5526597582	1954	1953	1958	1951	12028
543	20230717	104900	5503113933	1954	1958	1958	1953	31945
544	20230717	104800	5440653470	1958	1961	1962	1958	12016
545	20230717	104700	5417106457	1961	1960	1962	1960	10188
546	20230717	104600	5397130193	1961	1961	1961	1960	3070
547	20230717	104500	5391111790	1961	1963	1965	1961	17455
548	20230717	104400	5356840288	1963	1963	1966	1959	13041
549	20230717	104300	5331246005	1963	1955	1967	1955	42662
550	20230717	104200	5247659512	1956	1960	1962	1955	11428
551	20230717	104100	5225284724	1961	1957	1964	1957	28261
552	20230717	104000	5169903148	1957	1955	1959	1954	18800
553	20230717	103900	5133126596	1955	1957	1959	1953	71947
554	20230717	103800	4992336513	1958	1966	1966	1956	30153
555	20230717	103700	4933212200	1966	1966	1970	1961	52836
556	20230717	103600	4829389440	1968	1973	1973	1965	31903
557	20230717	103500	4766581140	1975	1958	1977	1958	39154
558	20230717	103400	4689438496	1958	1962	1963	1954	41582
559	20230717	103300	4608022564	1962	1972	1972	1961	12585
560	20230717	103200	4583309120	1976	1961	1980	1961	97107
561	20230717	103100	4391533051	1961	1952	1965	1950	52398
562	20230717	103000	4289023865	1954	1958	1966	1953	24947
563	20230717	102900	4240195252	1960	1965	1971	1960	31262
564	20230717	102800	4178731947	1965	1960	1970	1951	44284
565	20230717	102700	4092027924	1955	1976	1980	1955	55732
566	20230717	102600	3982223603	1976	1980	1980	1975	108173
567	20230717	102500	3768125391	1978	1965	1980	1961	96202
568	20230717	102400	3578073737	1965	1975	1977	1960	80527
569	20230717	102300	3419724178	1975	1961	1975	1961	115167
570	20230717	102200	3193114733	1963	1958	1969	1957	109123
571	20230717	102100	2978658965	1958	1954	1963	1952	102857
572	20230717	102000	2777184630	1952	1943	1959	1943	164948
573	20230717	101900	2455545792	1943	1933	1945	1933	95880
574	20230717	101800	2269425111	1933	1922	1940	1921	96867
575	20230717	101700	2082204624	1926	1908	1927	1901	72984
576	20230717	101600	1942145432	1912	1915	1919	1901	28898
577	20230717	101500	1886830314	1913	1904	1914	1898	64417
578	20230717	101400	1763752856	1905	1910	1910	1905	16012
579	20230717	101300	1733179770	1910	1905	1914	1900	68557
580	20230717	101200	1602317780	1903	1886	1905	1886	116070
581	20230717	101100	1381982394	1893	1895	1895	1883	18203
582	20230717	101000	1347601236	1895	1887	1896	1886	32907
583	20230717	100900	1285319687	1886	1883	1886	1883	11397
584	20230717	100800	1263842943	1883	1885	1889	1881	21877
585	20230717	100700	1222604009	1890	1885	1892	1883	51196
586	20230717	100600	1125922458	1885	1881	1885	1874	47863
587	20230717	100500	1035898837	1882	1882	1884	1877	26750
588	20230717	100400	985580721	1882	1879	1883	1877	28226
589	20230717	100300	932508859	1879	1878	1880	1877	13224
590	20230717	100200	907656072	1878	1871	1878	1870	20273
591	20230717	100100	869628264	1871	1871	1878	1865	9968
592	20230717	100000	850947686	1862	1851	1870	1851	48891
593	20230717	095900	759968832	1857	1860	1860	1855	48369
594	20230717	095800	670131016	1860	1856	1860	1856	21838
595	20230717	095700	629534198	1856	1855	1857	1850	17336
596	20230717	095600	597376227	1857	1845	1857	1845	27018
597	20230717	095500	547379550	1845	1845	1845	1845	2276
598	20230717	095400	543180330	1846	1845	1846	1845	1850
599	20230717	095300	539766980	1845	1847	1850	1843	9258
600	20230717	095200	522648051	1847	1843	1848	1841	15860
601	20230717	095100	493388137	1841	1844	1844	1840	2944
602	20230717	095000	487965011	1844	1837	1844	1837	9157
603	20230717	094900	471101977	1838	1838	1839	1838	715
604	20230717	094800	469787263	1838	1837	1839	1837	1666
605	20230717	094700	466725741	1837	1837	1839	1837	1566
606	20230717	094600	463846732	1837	1836	1840	1836	17936
607	20230717	094500	430856265	1834	1828	1835	1828	21058
608	20230717	094400	392266761	1828	1829	1829	1828	500
609	20230717	094300	391352361	1829	1829	1829	1828	103
610	20230717	094200	391164016	1832	1832	1832	1832	395
611	20230717	094100	390440376	1832	1832	1832	1832	158
612	20230717	094000	390150920	1832	1833	1833	1828	602
613	20230717	093900	389047610	1833	1834	1834	1825	2049
614	20230717	093800	385306619	1834	1826	1834	1826	1159
615	20230717	093700	383190277	1826	1834	1834	1826	35
616	20230717	093600	383126119	1834	1834	1834	1834	101
617	20230717	093500	382940885	1824	1835	1835	1824	1823
618	20230717	093400	379605858	1835	1835	1835	1835	993
619	20230717	093300	377783703	1834	1827	1834	1821	8452
620	20230717	093200	362325180	1821	1821	1821	1821	132
621	20230717	093100	362084808	1821	1825	1826	1821	3916
622	20230717	093000	354939909	1825	1827	1827	1825	2263
623	20230717	092900	350808367	1828	1829	1829	1827	2461
624	20230717	092800	346309745	1830	1834	1834	1829	3757
625	20230717	092700	339430951	1832	1836	1836	1832	785
626	20230717	092600	337991989	1837	1830	1838	1830	362
627	20230717	092500	337326651	1838	1834	1839	1834	13212
628	20230717	092400	313042036	1830	1830	1830	1829	5512
629	20230717	092300	302958561	1830	1834	1834	1818	3091
630	20230717	092200	297325408	1834	1838	1838	1830	10147
631	20230717	092100	278721346	1833	1832	1839	1832	8379
632	20230717	092000	263338673	1832	1832	1832	1831	361
633	20230717	091900	262677351	1831	1834	1836	1831	1635
634	20230717	091800	259682303	1836	1839	1839	1829	3840
635	20230717	091700	252641143	1840	1830	1840	1830	11807
636	20230717	091600	230985464	1830	1815	1831	1815	14949
637	20230717	091500	203692104	1815	1814	1815	1807	3300
638	20230717	091400	197708817	1810	1809	1810	1804	8416
639	20230717	091300	182504198	1809	1804	1809	1804	402
640	20230717	091200	181777980	1804	1788	1804	1786	6557
641	20230717	091100	170009707	1777	1780	1787	1776	1507
642	20230717	091000	167330473	1779	1780	1780	1777	5051
643	20230717	090900	158343997	1779	1779	1779	1779	350
644	20230717	090800	157721347	1779	1776	1779	1772	17375
645	20230717	090700	126882634	1777	1789	1790	1777	2712
646	20230717	090600	122037914	1789	1790	1790	1789	513
647	20230717	090500	121119645	1774	1781	1791	1774	8441
648	20230717	090400	106103092	1781	1780	1781	1772	12252
649	20230717	090300	84301430	1780	1774	1780	1770	6016
650	20230717	090200	73635304	1780	1779	1781	1773	9894
651	20230717	090100	56028590	1779	1802	1802	1775	13286
652	20230717	090000	32259088	1802	1806	1810	1800	14089